エス・エム・エスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/01/16 | 1,340 | 1,366.5 | 1,337.5 | 1,360 | +12.5 | +0.9% | 383,600 |
| 2017/01/13 | 1,340 | 1,356.5 | 1,331 | 1,347.5 | +5.5 | +0.4% | 303,200 |
| 2017/01/12 | 1,344 | 1,365.5 | 1,338.5 | 1,342 | -4 | -0.3% | 496,800 |
| 2017/01/11 | 1,351 | 1,365 | 1,328.5 | 1,346 | -5 | -0.4% | 449,000 |
| 2017/01/10 | 1,350 | 1,376 | 1,342 | 1,351 | +18.5 | +1.4% | 1,079,400 |
| 2017/01/06 | 1,310 | 1,333.5 | 1,302 | 1,332.5 | +35 | +2.7% | 842,200 |
| 2017/01/05 | 1,287.5 | 1,314.5 | 1,283.5 | 1,297.5 | +13.5 | +1.1% | 1,046,000 |
| 2017/01/04 | 1,301 | 1,303.5 | 1,272 | 1,284 | -11.5 | -0.9% | 663,200 |
| 2016/12/30 | 1,257.5 | 1,301.5 | 1,255.5 | 1,295.5 | +28.5 | +2.2% | 461,400 |
| 2016/12/29 | 1,275 | 1,275 | 1,246.5 | 1,267 | -16.5 | -1.3% | 603,800 |
| 2016/12/28 | 1,288 | 1,305 | 1,282.5 | 1,283.5 | -13.5 | -1% | 421,400 |
| 2016/12/27 | 1,290.5 | 1,310 | 1,290.5 | 1,297 | +9 | +0.7% | 396,000 |
| 2016/12/26 | 1,280 | 1,300 | 1,269 | 1,288 | -0.5 | ±0% | 470,600 |
| 2016/12/22 | 1,297.5 | 1,307.5 | 1,281.5 | 1,288.5 | -8 | -0.6% | 299,000 |
| 2016/12/21 | 1,287.5 | 1,307.5 | 1,277.5 | 1,296.5 | +21 | +1.6% | 495,200 |
| 2016/12/20 | 1,265 | 1,283.5 | 1,262.5 | 1,275.5 | +4.5 | +0.4% | 564,600 |
| 2016/12/19 | 1,294 | 1,294.5 | 1,266 | 1,271 | -17.5 | -1.4% | 452,200 |
| 2016/12/16 | 1,283 | 1,296 | 1,268 | 1,288.5 | +5.5 | +0.4% | 505,000 |
| 2016/12/15 | 1,325 | 1,325 | 1,275.5 | 1,283 | -42.5 | -3.2% | 705,200 |
| 2016/12/14 | 1,327.5 | 1,337.5 | 1,323 | 1,325.5 | +0.5 | ±0% | 351,800 |
| 2016/12/13 | 1,311.5 | 1,335.5 | 1,306 | 1,325 | +6.5 | +0.5% | 605,800 |
| 2016/12/12 | 1,335 | 1,341 | 1,310.5 | 1,318.5 | -10 | -0.8% | 543,600 |
| 2016/12/09 | 1,329.5 | 1,336.5 | 1,306 | 1,328.5 | -9 | -0.7% | 605,400 |
| 2016/12/08 | 1,340 | 1,344 | 1,321.5 | 1,337.5 | +7.5 | +0.6% | 1,054,400 |
| 2016/12/07 | 1,320 | 1,342 | 1,275 | 1,330 | -80.5 | -5.7% | 1,801,600 |
| 2016/12/06 | 1,404.5 | 1,412 | 1,386.5 | 1,410.5 | +7 | +0.5% | 433,800 |
| 2016/12/05 | 1,414.5 | 1,423.5 | 1,380.5 | 1,403.5 | -23 | -1.6% | 533,400 |
| 2016/12/02 | 1,428 | 1,437.5 | 1,401.5 | 1,426.5 | -17 | -1.2% | 613,800 |
| 2016/12/01 | 1,450 | 1,467.5 | 1,432 | 1,443.5 | +14.5 | +1% | 878,200 |
| 2016/11/30 | 1,418 | 1,435.5 | 1,405.5 | 1,429 | +11 | +0.8% | 542,200 |
| 2016/11/29 | 1,413 | 1,444 | 1,403.5 | 1,418 | +1.5 | +0.1% | 414,000 |
| 2016/11/28 | 1,396.5 | 1,424 | 1,390 | 1,416.5 | +18 | +1.3% | 290,800 |
| 2016/11/25 | 1,444 | 1,444 | 1,388 | 1,398.5 | -27 | -1.9% | 605,400 |
| 2016/11/24 | 1,405.5 | 1,432.5 | 1,395.5 | 1,425.5 | +24.5 | +1.7% | 486,800 |
| 2016/11/22 | 1,352.5 | 1,409.5 | 1,347 | 1,401 | +47 | +3.5% | 504,400 |
| 2016/11/21 | 1,360 | 1,369 | 1,350.5 | 1,354 | +10 | +0.7% | 263,800 |
| 2016/11/18 | 1,360.5 | 1,360.5 | 1,335 | 1,344 | -11.5 | -0.8% | 264,800 |
| 2016/11/17 | 1,355 | 1,369.5 | 1,342 | 1,355.5 | -4 | -0.3% | 274,600 |
| 2016/11/16 | 1,327.5 | 1,362 | 1,313.5 | 1,359.5 | +41 | +3.1% | 503,600 |
| 2016/11/15 | 1,355.5 | 1,368.5 | 1,310.5 | 1,318.5 | -23 | -1.7% | 435,200 |
| 2016/11/14 | 1,329 | 1,365.5 | 1,323 | 1,341.5 | +32.5 | +2.5% | 533,200 |
| 2016/11/11 | 1,363 | 1,369 | 1,301.5 | 1,309 | -69.5 | -5% | 637,800 |
| 2016/11/10 | 1,371 | 1,390 | 1,329.5 | 1,378.5 | +61.5 | +4.7% | 553,600 |
| 2016/11/09 | 1,372.5 | 1,376.5 | 1,280 | 1,317 | -50.5 | -3.7% | 579,400 |
| 2016/11/08 | 1,394 | 1,394 | 1,364.5 | 1,367.5 | -17 | -1.2% | 315,000 |
| 2016/11/07 | 1,390 | 1,435 | 1,381 | 1,384.5 | +16.5 | +1.2% | 759,800 |
| 2016/11/04 | 1,362 | 1,382.5 | 1,352 | 1,368 | +0.5 | ±0% | 631,400 |
| 2016/11/02 | 1,399 | 1,419 | 1,357 | 1,367.5 | -19 | -1.4% | 769,000 |
| 2016/11/01 | 1,391.5 | 1,422 | 1,373 | 1,386.5 | +16 | +1.2% | 1,203,200 |
| 2016/10/31 | 1,338.5 | 1,378 | 1,314.5 | 1,370.5 | +95.5 | +7.5% | 1,151,200 |
2051～
2100
件表示中 / 4215件
類似銘柄と比較する
現在ご覧いただいている「ＳＭＳ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＳＭＳ | 145,900円 | +10.8% | +13.3% | 1.95% | 17.64倍 | 2.63倍 |
|
介護・医療業界向け人材紹介サービスで最大手。介護事業者に対し経営支援も。海外へ積極展開 |
| 都競馬 | 447,000円 | +2.1% | +1.5% | 2.46% | 12.10倍 | 1.31倍 |
|
大井競馬場の大家。ネット投票「ＳＰＡＴ４」の歩合収入が主力。倉庫や「東京サマーランド」も |
| ＢＭＬ | 304,000円 | +3.4% | -3.7% | 3.95% | 19.76倍 | 0.92倍 |
|
臨床検査首位級。生化学的検査に強み。全国に検査ラボ。電子カルテなど医療情報システム育成 |
| 藤田観 | 1,027,000円 | +3.1% | -7.3% | 0.39% | 15.54倍 | 5.22倍 |
|
名門宴会場「椿山荘」運営。ホテル椿山荘東京やビジネスのワシントンホテル、箱根リゾートも |
| エイチ・アイエス | 156,200円 | +13.6% | +5.3% | 1.28% | 15.16倍 | 2.25倍 |
|
海外旅行中心の大手旅行会社。ホテルや新事業育成にも注力。ハウステンボスは２２年９月売却 |
市場注目の銘柄
チャート関連のコラム
